Outcrop Silver & Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.33	0.33	0.31	0.32	-	-1.56%	170,175
Apr 8, 2026	0.32	0.34	0.31	0.32	0.32	6.67%	1,218,801
Apr 7, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	743,573
Apr 6, 2026	0.35	0.35	0.32	0.32	0.32	-4.55%	280,526
Apr 2, 2026	0.32	0.34	0.32	0.33	0.33	-4.35%	922,405
Apr 1, 2026	0.36	0.37	0.34	0.35	0.35	-1.43%	451,931
Mar 31, 2026	0.32	0.35	0.32	0.35	0.35	12.90%	835,531
Mar 30, 2026	0.33	0.34	0.31	0.31	0.31	-	399,061
Mar 27, 2026	0.30	0.33	0.30	0.31	0.31	1.64%	290,198
Mar 26, 2026	0.30	0.34	0.30	0.31	0.31	-3.17%	996,928
Mar 25, 2026	0.33	0.33	0.31	0.32	0.32	1.61%	1,840,081
Mar 24, 2026	0.33	0.33	0.30	0.31	0.31	-1.59%	732,485
Mar 23, 2026	0.28	0.32	0.28	0.32	0.32	16.67%	1,023,728
Mar 20, 2026	0.30	0.30	0.27	0.27	0.27	-12.90%	1,912,162
Mar 19, 2026	0.30	0.32	0.29	0.31	0.31	-	1,371,099
Mar 18, 2026	0.31	0.33	0.31	0.31	0.31	-7.46%	641,527
Mar 17, 2026	0.34	0.35	0.33	0.34	0.34	3.08%	531,746
Mar 16, 2026	0.34	0.36	0.32	0.33	0.33	-4.41%	1,205,040
Mar 13, 2026	0.40	0.40	0.33	0.34	0.34	-17.07%	4,009,197
Mar 12, 2026	0.43	0.44	0.40	0.41	0.41	-3.53%	513,891
Mar 11, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	344,286
Mar 10, 2026	0.43	0.46	0.43	0.43	0.43	4.88%	1,087,163
Mar 9, 2026	0.39	0.43	0.38	0.41	0.41	3.80%	828,826
Mar 6, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	557,643
Mar 5, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	605,996
Mar 4, 2026	0.46	0.46	0.42	0.42	0.42	-5.62%	608,483
Mar 3, 2026	0.45	0.46	0.43	0.45	0.45	-10.10%	1,056,111
Mar 2, 2026	0.52	0.53	0.49	0.50	0.50	-1.00%	1,724,485
Feb 27, 2026	0.48	0.50	0.48	0.50	0.50	2.04%	609,790
Feb 26, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	641,897
Feb 25, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	1,443,933
Feb 24, 2026	0.47	0.48	0.45	0.48	0.48	-2.06%	496,976
Feb 23, 2026	0.48	0.49	0.46	0.49	0.49	5.43%	1,043,563
Feb 20, 2026	0.42	0.46	0.42	0.46	0.46	15.00%	1,130,847
Feb 19, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	1,014,184
Feb 18, 2026	0.39	0.42	0.39	0.41	0.41	9.33%	870,333
Feb 17, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	638,737
Feb 13, 2026	0.41	0.42	0.38	0.38	0.38	-3.80%	2,550,866
Feb 12, 2026	0.50	0.50	0.40	0.40	0.40	-18.56%	2,833,729
Feb 11, 2026	0.51	0.51	0.48	0.49	0.49	-1.02%	852,420
Feb 10, 2026	0.50	0.50	0.48	0.49	0.49	1.03%	288,746
Feb 9, 2026	0.47	0.50	0.46	0.49	0.49	8.99%	1,087,842
Feb 6, 2026	0.41	0.45	0.41	0.45	0.45	10.56%	1,139,691
Feb 5, 2026	0.44	0.45	0.40	0.40	0.40	-16.15%	2,215,655
Feb 4, 2026	0.48	0.49	0.45	0.48	0.48	4.35%	1,369,795
Feb 3, 2026	0.49	0.49	0.45	0.46	0.46	2.22%	1,562,476
Feb 2, 2026	0.46	0.48	0.43	0.45	0.45	-6.25%	1,582,087
Jan 30, 2026	0.46	0.49	0.44	0.48	0.48	-5.88%	2,302,261
Jan 29, 2026	0.53	0.54	0.48	0.51	0.51	-3.77%	2,129,209
Jan 28, 2026	0.56	0.57	0.51	0.53	0.53	-6.19%	3,173,604